Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.910 -0.070 (-1.76%)

Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.60	12.70	11.60	12.00	36,872	-0.70(-5.51%)
Sep 27, 2019	14.00	14.36	12.60	12.70	27,940	-1.20(-8.63%)
Sep 26, 2019	12.80	14.20	12.40	13.90	47,410	+1.20(+9.45%)
Sep 25, 2019	13.60	13.90	12.70	12.70	23,867	-1.20(-8.63%)
Sep 24, 2019	14.40	14.48	13.20	13.90	24,232	-0.50(-3.47%)
Sep 23, 2019	14.40	14.90	13.90	14.40	22,369	+0.00(+0.00%)
Sep 20, 2019	14.40	15.00	14.00	14.40	21,440	-0.30(-2.04%)
Sep 19, 2019	15.00	15.00	14.50	14.70	20,586	-0.20(-1.34%)
Sep 18, 2019	15.20	15.40	14.70	14.90	23,399	-0.60(-3.87%)
Sep 17, 2019	16.20	16.50	14.90	15.50	32,059	-0.60(-3.73%)
Sep 16, 2019	15.80	16.60	15.40	16.10	18,103	+0.05(+0.31%)
Sep 13, 2019	16.30	17.10	15.40	16.05	31,170	-0.55(-3.31%)
Sep 12, 2019	15.30	17.20	15.30	16.60	47,696	+1.10(+7.10%)
Sep 11, 2019	15.70	15.90	14.80	15.50	30,382	-0.10(-0.64%)
Sep 10, 2019	14.50	16.40	14.20	15.60	86,815	+0.80(+5.41%)
Sep 09, 2019	16.00	16.00	14.20	14.80	25,469	-0.90(-5.73%)
Sep 06, 2019	14.30	16.30	14.00	15.70	67,000	+1.50(+10.56%)
Sep 05, 2019	15.00	15.80	13.50	14.20	42,104	-0.60(-4.05%)
Sep 04, 2019	15.90	15.90	14.00	14.80	65,953	-0.70(-4.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.